Dark

GENE
Genetic Technologies Ltd.
stock NASDAQ

Inactive

Oct 16, 2024

0.7650USD-1.923%(-0.0150)22,667

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-16	0.790000	0.790000	0.765000	0.765000	-1.923%	22,667	0.000%
2024-10-15	0.760000	0.789900	0.760000	0.780000	+3.986%	16,930	-1.923%
2024-10-14	0.790000	0.829500	0.700000	0.750100	+0.013%	38,000	+1.986%
2024-10-11	0.749200	0.789900	0.740000	0.750000	+1.420%	35,740	+2.000%
2024-10-10	0.740000	0.745000	0.730101	0.739500	+0.599%	14,034	+3.448%
2024-10-09	0.745000	0.748900	0.735000	0.735100	+0.699%	7,202	+4.067%
2024-10-08	0.740000	0.748900	0.730000	0.730000	0.000%	28,092	+4.795%
2024-10-07	0.748700	0.748700	0.710000	0.730000	+0.690%	18,511	+4.795%
2024-10-04	0.740000	0.750000	0.720100	0.725000	-2.685%	7,298	+5.517%
2024-10-03	0.740000	0.749400	0.740000	0.745000	-0.667%	2,816	+2.685%
2024-10-02	0.740000	0.750000	0.666600	0.750000	+1.351%	24,730	+2.000%
2024-10-01	0.780000	0.780000	0.720000	0.740000	-4.578%	31,631	+3.378%
2024-09-30	0.775800	0.777500	0.740000	0.775500	-0.103%	19,788	-1.354%
2024-09-27	0.790000	0.800000	0.775000	0.776300	+1.877%	17,409	-1.456%
2024-09-26	0.770000	0.780000	0.751200	0.762000	+0.369%	6,799	+0.394%
2024-09-25	0.819000	0.819000	0.752000	0.759200	-4.455%	31,764	+0.764%
2024-09-24	0.803900	0.810000	0.790000	0.794600	+1.094%	21,705	-3.725%
2024-09-23	0.820000	0.828200	0.780000	0.786000	-1.750%	20,558	-2.672%
2024-09-20	0.791000	0.826651	0.791000	0.800000	-1.840%	24,735	-4.375%
2024-09-19	0.840000	0.840000	0.810000	0.815000	+2.387%	28,432	-6.135%
2024-09-18	0.800000	0.820100	0.796000	0.796000	-2.331%	46,099	-3.894%
2024-09-17	0.800000	0.828599	0.797000	0.815000	-1.212%	28,754	-6.135%
2024-09-16	0.800000	0.830000	0.792000	0.825000	+2.996%	21,045	-7.273%
2024-09-13	0.800000	0.830000	0.790000	0.801000	-2.495%	22,309	-4.494%
2024-09-12	0.860000	0.860000	0.813000	0.821500	-3.353%	11,312	-6.878%
2024-09-11	0.850000	0.860000	0.813400	0.850000	-4.279%	7,352	-10.000%
2024-09-10	0.878500	0.888000	0.850000	0.888000	+3.370%	3,724	-13.851%
2024-09-09	0.869900	0.880000	0.859051	0.859051	-2.932%	3,574	-10.948%
2024-09-06	0.900000	0.900000	0.879500	0.885000	-0.840%	5,789	-13.559%
2024-09-05	0.890000	0.894800	0.850000	0.892500	-0.745%	5,488	-14.286%
2024-09-04	0.885000	0.899200	0.885000	0.899200	+1.605%	8,552	-14.924%
2024-09-03	0.900000	0.900000	0.880000	0.885000	-0.573%	14,122	-13.559%
2024-08-30	0.870000	0.912999	0.870000	0.890100	+0.349%	5,739	-14.055%
2024-08-29	0.910000	0.910000	0.875000	0.887000	-1.444%	10,683	-13.754%
2024-08-28	0.927500	0.930000	0.871301	0.900000	-2.818%	14,449	-15.000%
2024-08-27	0.925051	0.930000	0.920100	0.926100	+0.119%	5,533	-17.396%
2024-08-26	0.896900	0.940000	0.896900	0.925000	+2.772%	9,494	-17.297%
2024-08-23	0.924950	0.925000	0.897600	0.900050	+0.005%	20,351	-15.005%
2024-08-22	0.930000	0.934500	0.870000	0.900001	+2.261%	15,746	-15.000%
2024-08-21	0.843101	0.930000	0.840000	0.880100	+6.151%	66,222	-13.078%
2024-08-20	0.819500	0.842299	0.819500	0.829100	+2.358%	19,298	-7.731%
2024-08-19	0.811000	0.829001	0.780000	0.810000	+2.079%	31,273	-5.556%
2024-08-16	0.847500	0.847500	0.780000	0.793500	-4.662%	48,889	-3.592%
2024-08-15	0.815000	0.832300	0.693000	0.832300	+7.532%	73,325	-8.086%
2024-08-14	0.804000	0.830000	0.770000	0.774000	-4.456%	52,760	-1.163%
2024-08-13	0.814600	0.855300	0.800000	0.810100	-0.552%	19,212	-5.567%
2024-08-12	0.800000	0.873629	0.800000	0.814600	+5.110%	17,791	-6.089%
2024-08-09	0.737000	0.799000	0.737000	0.775000	+9.063%	13,038	-1.290%
2024-08-08	0.720100	0.730250	0.705000	0.710600	-4.936%	19,786	+7.656%
2024-08-07	0.789300	0.789300	0.730100	0.747500	+2.889%	17,978	+2.341%
2024-08-06	0.762000	0.762000	0.726510	0.726510	-1.830%	9,930	+5.298%
2024-08-05	0.780000	0.780000	0.701000	0.740050	-5.122%	23,870	+3.371%
2024-08-02	0.851000	0.851000	0.770100	0.780000	-3.465%	23,323	-1.923%
2024-08-01	0.830000	0.830000	0.781500	0.808000	-1.835%	21,894	-5.322%
2024-07-31	0.825000	0.825000	0.822500	0.823100	-0.230%	7,232	-7.059%
2024-07-30	0.880000	0.880000	0.817400	0.825000	-3.650%	36,681	-7.273%
2024-07-29	0.890000	0.890000	0.840000	0.856250	+0.499%	20,700	-10.657%
2024-07-26	0.787000	0.883000	0.770000	0.852000	+8.521%	68,761	-10.211%
2024-07-25	0.800000	0.810000	0.760100	0.785100	-2.351%	24,558	-2.560%
2024-07-24	0.820000	0.840000	0.779000	0.804000	+0.349%	44,929	-4.851%
2024-07-23	0.803000	0.820000	0.775100	0.801200	+3.247%	18,738	-4.518%
2024-07-22	0.800000	0.840000	0.770000	0.776000	-3.746%	28,910	-1.418%
2024-07-19	0.930000	0.943551	0.805400	0.806200	-10.412%	101,089	-5.110%
2024-07-18	0.939000	0.939000	0.882700	0.899900	+0.525%	7,834	-14.991%
2024-07-17	0.900000	0.927600	0.870000	0.895200	+0.359%	35,892	-14.544%
2024-07-16	0.930000	0.934208	0.885501	0.892000	-3.043%	59,901	-14.238%
2024-07-15	0.906700	0.920000	0.840000	0.920000	+15.000%	184,294	-16.848%
2024-07-12	1.090000	1.140000	0.750000	0.800000	-27.928%	780,760	-4.375%
2024-07-11	1.240000	1.340000	1.050000	1.110000	-10.484%	138,095	-31.081%
2024-07-10	1.270000	1.510000	1.190000	1.240000	-5.344%	153,191	-38.306%
2024-07-09	1.305300	1.370000	1.270000	1.310000	+1.550%	9,942	-41.603%
2024-07-08	1.380000	1.390000	1.230000	1.290000	-7.857%	52,382	-40.698%
2024-07-05	1.390100	1.580000	1.390000	1.400000	0.000%	23,969	-45.357%
2024-07-03	1.400000	1.403800	1.350000	1.400000	+2.190%	8,865	-45.357%
2024-07-02	1.490000	1.490000	1.370000	1.370000	-2.837%	24,931	-44.161%
2024-07-01	1.420000	1.500000	1.382000	1.410000	-6.000%	42,772	-45.745%
2024-06-28	1.440000	1.500000	1.440000	1.500000	+1.351%	18,689	-49.000%
2024-06-27	1.460000	1.500000	1.450000	1.480000	+4.668%	21,889	-48.311%
2024-06-26	1.500000	1.500000	1.400000	1.414000	-4.459%	17,523	-45.898%
2024-06-25	1.740000	1.740000	1.380000	1.480000	-13.953%	123,305	-48.311%
2024-06-24	1.700000	1.750000	1.650000	1.720000	+1.176%	18,772	-55.523%
2024-06-21	1.660000	1.720000	1.660000	1.700000	+3.030%	14,094	-55.000%
2024-06-20	1.670000	1.715000	1.630000	1.650000	-4.070%	15,050	-53.636%
2024-06-18	1.700000	1.790000	1.615000	1.720000	+1.176%	49,003	-55.523%
2024-06-17	1.830000	1.830000	1.700000	1.700000	-6.593%	49,663	-55.000%
2024-06-14	1.810000	1.850300	1.780000	1.820000	-0.546%	32,009	-57.967%
2024-06-13	1.800100	1.849900	1.760100	1.830000	+2.235%	83,616	-58.197%
2024-06-12	1.850000	1.880000	1.750000	1.790000	-1.105%	81,333	-57.263%
2024-06-11	1.770000	1.871000	1.750000	1.810000	+1.117%	52,171	-57.735%
2024-06-10	1.760000	1.790000	1.700000	1.790000	+5.917%	18,169	-57.263%
2024-06-07	1.750000	1.842600	1.690000	1.690000	-4.520%	36,870	-54.734%
2024-06-06	1.810000	1.870000	1.770000	1.770000	-5.348%	87,978	-56.780%
2024-06-05	1.780000	1.980000	1.750000	1.870000	-2.857%	590,870	-59.091%
2024-06-04	1.970000	2.029900	1.910000	1.925000	-4.703%	12,712	-60.260%
2024-06-03	2.060000	2.060000	1.960000	2.020000	+2.020%	12,854	-62.129%
2024-05-31	1.940000	2.130000	1.910000	1.980000	+2.062%	87,131	-61.364%
2024-05-30	1.890000	1.970000	1.810100	1.940000	+2.646%	60,996	-60.567%
2024-05-29	2.040000	2.069900	1.670000	1.890000	-12.093%	1,244,781	-59.524%
2024-05-28	2.140000	2.210000	2.100000	2.150000	+0.467%	12,761	-64.419%
2024-05-24	2.210000	2.235000	2.120000	2.140000	-1.835%	21,905	-64.252%
2024-05-23	2.310000	2.341700	2.150000	2.180000	-5.628%	14,262	-64.908%
2024-05-22	2.320000	2.350000	2.270000	2.310000	-0.431%	14,279	-66.883%
2024-05-21	2.300000	2.355000	2.260000	2.320000	+1.754%	11,069	-67.026%
2024-05-20	2.340000	2.340000	2.210000	2.280000	0.000%	10,223	-66.447%
2024-05-17	2.350000	2.355000	2.230000	2.280000	-0.437%	24,920	-66.447%
2024-05-16	2.340000	2.420000	2.222800	2.290000	-5.761%	37,302	-66.594%
2024-05-15	2.440000	2.445100	2.250000	2.430000	-0.410%	9,852	-68.519%
2024-05-14	2.410000	2.440000	2.270000	2.440000	0.000%	7,070	-68.648%
2024-05-13	2.300000	2.440000	2.300000	2.440000	+6.550%	10,056	-68.648%
2024-05-10	2.310000	2.380000	2.210000	2.290000	0.000%	13,462	-66.594%
2024-05-09	2.260100	2.350100	2.210000	2.290000	+1.778%	32,630	-66.594%
2024-05-08	2.380000	2.424700	2.250000	2.250000	-6.250%	24,779	-66.000%
2024-05-07	2.340000	2.449900	2.340000	2.400000	+0.840%	14,842	-68.125%
2024-05-06	2.490000	2.490000	2.275000	2.380000	+5.562%	34,685	-67.857%
2024-05-03	2.350000	2.367100	2.230000	2.254600	+1.422%	27,393	-66.069%
2024-05-02	2.360000	2.360000	2.185000	2.223000	-5.805%	37,045	-65.587%
2024-05-01	2.400000	2.400000	2.240000	2.360000	+1.724%	26,413	-67.585%
2024-04-30	2.300000	2.340000	2.220000	2.320000	+0.437%	20,349	-67.026%
2024-04-29	2.275000	2.440000	2.267400	2.309900	+4.003%	16,308	-66.882%
2024-04-26	2.200000	2.269000	2.155200	2.221000	+1.881%	20,832	-65.556%
2024-04-25	2.310000	2.310000	2.100000	2.180000	-3.111%	32,104	-64.908%
2024-04-24	2.420000	2.457100	2.120000	2.250000	-5.858%	28,289	-66.000%
2024-04-23	2.410000	2.440000	2.260000	2.390000	+0.844%	18,129	-67.992%
2024-04-22	2.290000	2.413000	2.190000	2.370000	+2.155%	23,618	-67.722%
2024-04-19	2.400000	2.470000	2.130000	2.320000	-4.918%	64,337	-67.026%
2024-04-18	3.150000	3.200000	2.300000	2.440000	-22.785%	89,566	-68.648%
2024-04-17	3.280000	3.280000	3.100000	3.160000	-0.315%	13,533	-75.791%
2024-04-16	3.270000	3.300000	3.045000	3.170000	-3.061%	28,303	-75.868%
2024-04-15	3.380000	3.380000	3.210000	3.270100	-1.533%	15,770	-76.606%
2024-04-12	3.350000	3.590000	3.200100	3.321000	+3.781%	42,226	-76.965%
2024-04-11	3.050000	3.200000	3.000600	3.200000	+8.181%	44,736	-76.094%
2024-04-10	3.000000	3.030000	2.885000	2.958000	+2.708%	37,481	-74.138%
2024-04-09	2.920000	2.940000	2.860000	2.880000	+2.128%	9,792	-73.438%
2024-04-08	2.870000	2.870000	2.820000	2.820000	+1.439%	3,706	-72.872%
2024-04-05	2.898000	2.898000	2.710000	2.780000	-1.418%	8,828	-72.482%
2024-04-04	2.850000	2.890000	2.700000	2.820000	+1.075%	43,323	-72.872%
2024-04-03	2.710000	2.900000	2.690000	2.790000	+2.952%	34,526	-72.581%
2024-04-02	2.950000	2.950000	2.700000	2.710000	-4.577%	35,108	-71.771%
2024-04-01	2.950000	2.950000	2.790500	2.840000	-1.730%	22,309	-73.063%
2024-03-28	2.800000	2.940000	2.800000	2.890000	+2.847%	16,068	-73.529%
2024-03-27	2.800000	2.840000	2.730000	2.810000	+3.690%	36,482	-72.776%
2024-03-26	2.530000	2.710000	2.530000	2.710000	+5.859%	34,425	-71.771%
2024-03-25	2.700000	2.749900	2.480000	2.560000	-4.120%	37,436	-70.117%
2024-03-22	2.530000	2.899900	2.460000	2.670000	+6.800%	145,755	-71.348%
2024-03-21	2.720000	2.730000	2.360100	2.500000	-7.080%	93,190	-69.400%
2024-03-20	2.770000	2.770000	2.649100	2.690500	-0.356%	28,439	-71.567%
2024-03-19	2.600000	2.700100	2.560000	2.700100	-0.365%	11,444	-71.668%
2024-03-18	2.650000	2.784600	2.610000	2.710000	+0.743%	26,828	-71.771%
2024-03-15	2.620000	2.740000	2.620000	2.690000	+3.065%	23,406	-71.561%
2024-03-14	2.629900	2.629900	2.540300	2.610000	+1.163%	17,163	-70.690%
2024-03-13	2.640700	2.646600	2.480000	2.580000	+0.585%	14,413	-70.349%
2024-03-12	2.635000	2.688700	2.490000	2.565000	-3.734%	16,513	-70.175%
2024-03-11	2.760000	2.760000	2.510100	2.664500	-3.264%	9,826	-71.289%
2024-03-08	2.900000	2.939900	2.520000	2.754400	-0.563%	31,539	-72.226%
2024-03-07	2.940000	2.968900	2.770000	2.770000	-3.976%	23,926	-72.383%
2024-03-06	2.710000	2.900000	2.657600	2.884700	+11.997%	50,933	-73.481%
2024-03-05	2.690000	2.690000	2.490000	2.575700	-3.532%	36,530	-70.299%
2024-03-04	2.610000	2.720000	2.530000	2.670000	+14.592%	84,347	-71.348%
2024-03-01	2.280000	2.380000	2.150000	2.330000	+9.354%	50,813	-67.167%
2024-02-29	2.000000	2.149900	1.960000	2.130700	+8.157%	58,256	-64.096%
2024-02-28	2.100000	2.150000	1.890000	1.970000	+1.546%	102,681	-61.168%
2024-02-27	1.960000	2.000000	1.835000	1.940000	+2.105%	186,555	-60.567%
2024-02-26	1.960000	2.000000	1.800000	1.900000	-2.734%	23,906	-59.737%
2024-02-23	1.950000	2.050600	1.950000	1.953400	+0.174%	2,026	-60.838%
2024-02-22	1.969900	1.970000	1.900000	1.950000	-1.015%	9,466	-60.769%
2024-02-21	2.010000	2.010000	1.970000	1.970000	+0.510%	3,608	-61.168%
2024-02-20	2.090000	2.100000	1.930000	1.960000	-2.000%	31,135	-60.969%
2024-02-16	2.060000	2.080000	1.994200	2.000000	-3.614%	11,531	-61.750%
2024-02-15	1.955000	2.089900	1.955000	2.075000	+4.271%	7,785	-63.133%
2024-02-14	2.010000	2.040000	1.970000	1.990000	0.000%	5,295	-61.558%
2024-02-13	1.940000	2.030000	1.940000	1.990000	-0.500%	13,159	-61.558%
2024-02-12	1.980000	2.000000	1.960000	2.000000	+3.815%	4,727	-61.750%
2024-02-09	1.899700	1.960000	1.880000	1.926500	+1.395%	12,487	-60.291%
2024-02-08	1.950000	1.979900	1.830900	1.900000	-1.042%	4,557	-59.737%
2024-02-07	1.910000	1.970000	1.900000	1.920000	+1.053%	11,560	-60.156%
2024-02-06	2.000000	2.000000	1.900000	1.900000	-1.554%	5,750	-59.737%
2024-02-05	1.940000	2.000000	1.880000	1.930000	-1.531%	10,361	-60.363%
2024-02-02	2.010000	2.100000	1.920000	1.960000	-3.922%	6,756	-60.969%
2024-02-01	1.994700	2.040000	1.910700	2.040000	+4.615%	4,479	-62.500%
2024-01-31	2.090000	2.090000	1.870000	1.950000	-0.510%	17,204	-60.769%
2024-01-30	2.000000	2.050000	1.910000	1.960000	-4.386%	15,640	-60.969%
2024-01-29	2.100000	2.100000	1.955000	2.049900	-2.386%	7,079	-62.681%
2024-01-26	1.990000	2.200000	1.990000	2.100000	+3.448%	15,751	-63.571%
2024-01-25	2.130000	2.130000	2.021200	2.030000	-2.871%	10,081	-62.315%
2024-01-24	2.200000	2.200000	2.035000	2.090000	+1.456%	6,073	-63.397%
2024-01-23	1.930000	2.140000	1.930000	2.060000	+7.292%	9,491	-62.864%
2024-01-22	1.941800	1.941800	1.830000	1.920000	+3.226%	15,747	-60.156%
2024-01-19	1.940000	1.940000	1.850000	1.860000	+0.541%	10,208	-58.871%
2024-01-18	2.180000	2.280000	1.810100	1.850000	-14.053%	39,419	-58.649%
2024-01-17	2.230000	2.307900	2.120100	2.152500	-4.757%	32,264	-64.460%
2024-01-16	2.290000	2.419200	2.240000	2.260000	-4.842%	16,757	-66.150%
2024-01-12	2.420000	2.420000	2.330100	2.375000	-2.263%	11,606	-67.789%
2024-01-11	2.565000	2.567100	2.414400	2.430000	-5.719%	18,757	-68.519%
2024-01-10	2.540300	2.630000	2.540300	2.577400	-2.000%	10,425	-70.319%
2024-01-09	2.640000	2.690000	2.520000	2.630000	-0.379%	13,604	-70.913%
2024-01-08	2.630000	2.670000	2.513800	2.640000	+0.380%	21,066	-71.023%
2024-01-05	2.720000	2.758500	2.561500	2.630000	-0.755%	21,855	-70.913%
2024-01-04	2.720000	2.720000	2.430000	2.650000	-1.855%	12,275	-71.132%
2024-01-03	2.570000	2.800100	2.560000	2.700100	+4.858%	70,900	-71.668%
2024-01-02	2.480000	2.639900	2.480000	2.575000	+7.292%	62,451	-70.291%
2023-12-29	2.500000	2.500000	2.320000	2.400000	-1.235%	36,984	-68.125%
2023-12-28	2.360000	2.550000	2.300000	2.430000	+2.966%	42,072	-68.519%
2023-12-27	2.160000	2.409900	2.160000	2.360000	+9.259%	55,492	-67.585%
2023-12-26	2.170000	2.250000	2.160000	2.160000	-2.262%	43,690	-64.583%
2023-12-22	2.220000	2.275000	2.150000	2.210000	+4.245%	16,082	-65.385%
2023-12-21	2.350000	2.420000	2.118600	2.120000	-16.928%	90,703	-63.915%
2023-12-20	2.670000	2.700000	2.510000	2.552000	-6.803%	45,694	-70.024%
2023-12-19	2.790000	2.839500	2.600100	2.738300	-2.204%	31,503	-72.063%
2023-12-18	2.920000	2.939700	2.750100	2.800000	-6.040%	21,431	-72.679%
2023-12-15	3.070000	3.093600	2.830000	2.980000	-4.426%	53,851	-74.329%
2023-12-14	2.770000	3.180000	2.710100	3.118000	+13.796%	231,551	-75.465%
2023-12-13	2.795000	2.824500	2.650000	2.740000	-3.860%	13,147	-72.080%
2023-12-12	2.700000	2.949500	2.600000	2.850000	+2.610%	31,815	-73.158%
2023-12-11	2.900500	2.900500	2.750000	2.777500	-3.408%	8,176	-72.457%
2023-12-08	2.900000	3.000000	2.650500	2.875500	-3.507%	48,782	-73.396%
2023-12-07	3.050000	3.050000	2.900000	2.980000	-0.501%	5,813	-74.329%
2023-12-06	3.124500	3.124500	2.950500	2.995000	-4.160%	13,198	-74.457%
2023-12-05	3.400000	3.425000	2.800000	3.125000	-8.505%	55,461	-75.520%
2023-12-04	3.500000	3.525000	3.325000	3.415500	-0.277%	12,613	-77.602%
2023-12-01	3.650000	3.651000	3.125000	3.425000	-6.177%	46,394	-77.664%
2023-11-30	3.510500	3.699500	3.510500	3.650500	+1.403%	8,634	-79.044%
2023-11-29	3.650000	3.749000	3.600000	3.600000	+1.408%	6,997	-78.750%
2023-11-28	3.625000	3.625000	3.450000	3.550000	+0.609%	10,852	-78.451%
2023-11-27	3.599500	3.600500	3.475000	3.528500	+0.814%	9,262	-78.319%
2023-11-24	3.650000	3.650000	3.500000	3.500000	0.000%	1,296	-78.143%
2023-11-22	3.675000	3.750000	3.500000	3.500000	-3.859%	17,325	-78.143%
2023-11-21	3.550000	3.725000	3.550000	3.640500	-1.488%	7,958	-78.986%
2023-11-20	3.720000	3.731500	3.601500	3.695500	+0.558%	5,340	-79.299%
2023-11-17	3.560000	3.740000	3.560000	3.675000	+2.083%	8,765	-79.184%
2023-11-16	3.540000	3.600000	3.525000	3.600000	+2.012%	6,958	-78.750%
2023-11-15	3.450000	3.529000	3.450000	3.529000	+0.829%	4,760	-78.322%
2023-11-14	3.500000	3.540000	3.405500	3.500000	+1.273%	6,159	-78.143%
2023-11-13	3.400000	3.542500	3.400000	3.456000	-1.957%	8,347	-77.865%
2023-11-10	3.400000	3.525000	3.400000	3.525000	+2.905%	1,971	-78.298%
2023-11-09	3.600000	3.696600	3.400000	3.425500	-4.860%	7,708	-77.667%
2023-11-08	3.650000	3.774500	3.600000	3.600500	+0.348%	9,753	-78.753%
2023-11-07	3.600000	3.600000	3.516500	3.588000	+0.014%	1,567	-78.679%
2023-11-06	3.505000	3.600000	3.505000	3.587500	-0.347%	4,370	-78.676%
2023-11-03	3.640000	3.650000	3.515500	3.600000	-0.703%	6,447	-78.750%
2023-11-02	3.493000	3.650000	3.493000	3.625500	+2.141%	9,920	-78.899%
2023-11-01	3.548500	3.549500	3.450000	3.549500	+0.141%	4,572	-78.448%
2023-10-31	3.550000	3.550000	3.424500	3.544500	+2.963%	3,986	-78.417%
2023-10-30	3.355000	3.450000	3.355000	3.442500	+1.161%	12,858	-77.778%
2023-10-27	3.450000	3.451000	3.350000	3.403000	-0.287%	12,315	-77.520%
2023-10-26	3.402500	3.448000	3.355000	3.412800	-2.352%	8,076	-77.584%
2023-10-25	3.503500	3.600000	3.300000	3.495000	-1.549%	11,655	-78.112%
2023-10-24	3.500000	3.686500	3.400000	3.550000	+1.458%	13,031	-78.451%
2023-10-23	3.557000	3.650000	3.400000	3.499000	-4.828%	9,412	-78.137%
2023-10-20	3.576000	3.748000	3.450500	3.676500	+2.882%	17,630	-79.192%
2023-10-19	3.585000	3.750000	3.476000	3.573500	-4.707%	28,309	-78.592%
2023-10-18	3.722500	3.750000	3.425000	3.750000	+10.294%	246,231	-79.600%
2023-10-17	3.400000	3.518000	3.350000	3.400000	-2.158%	8,126	-77.500%
2023-10-16	3.491000	3.666000	3.350000	3.475000	+2.553%	8,652	-77.986%
2023-10-13	3.750000	3.750000	3.350000	3.388500	-4.320%	19,665	-77.424%
2023-10-12	3.725000	3.725000	3.504000	3.541500	-2.973%	10,341	-78.399%
2023-10-11	3.750000	3.750000	3.605500	3.650000	-1.365%	7,560	-79.041%
2023-10-10	3.650000	3.750000	3.601000	3.700500	-0.658%	9,704	-79.327%
2023-10-09	3.705000	3.750000	3.662500	3.725000	+1.361%	3,436	-79.463%
2023-10-06	3.749000	3.749000	3.675000	3.675000	+0.520%	2,053	-79.184%
2023-10-05	3.750000	3.750000	3.650000	3.656000	-1.918%	6,629	-79.075%
2023-10-04	3.720000	3.870500	3.700500	3.727500	-1.271%	5,902	-79.477%
2023-10-03	3.798500	3.900500	3.750500	3.775500	-1.935%	5,487	-79.738%
2023-10-02	3.850000	3.900500	3.775000	3.850000	+0.970%	12,364	-80.130%
2023-09-29	3.900500	4.014500	3.806000	3.813000	-1.089%	4,670	-79.937%
2023-09-28	3.911500	3.975000	3.750000	3.855000	-3.949%	13,206	-80.156%
2023-09-27	4.100000	4.273800	3.855000	4.013500	-2.110%	4,661	-80.939%
2023-09-26	4.074500	4.249900	4.050000	4.100000	+0.626%	5,485	-81.341%
2023-09-25	4.002500	4.074500	3.879000	4.074500	-1.819%	9,383	-81.225%
2023-09-22	4.200000	4.225000	4.069500	4.150000	-1.190%	3,696	-81.566%
2023-09-21	4.375000	4.375000	4.003500	4.200000	-1.754%	8,462	-81.786%
2023-09-20	4.400000	4.450000	4.100000	4.275000	-0.593%	9,433	-82.105%
2023-09-19	4.300000	4.428900	4.300000	4.300500	-2.284%	5,814	-82.211%
2023-09-18	4.450000	4.500000	4.200500	4.401000	+1.464%	18,720	-82.618%
2023-09-15	4.150000	4.650000	4.150000	4.337500	+3.274%	38,538	-82.363%
2023-09-14	4.250000	4.500000	4.100000	4.200000	-1.188%	27,461	-81.786%
2023-09-13	4.100000	4.350000	4.050000	4.250500	+1.687%	44,018	-82.002%
2023-09-12	4.100000	4.500000	3.560500	4.180000	-0.830%	506,135	-81.699%
2023-09-11	3.977500	4.250000	3.850000	4.215000	+5.047%	51,720	-81.851%
2023-09-08	4.024500	4.025000	3.838500	4.012500	+0.313%	2,256	-80.935%
2023-09-07	4.077500	4.077500	3.710000	4.000000	0.000%	5,083	-80.875%
2023-09-06	4.181500	4.250000	3.950000	4.000000	-3.030%	7,858	-80.875%
2023-09-05	4.200000	4.350000	4.000000	4.125000	-2.367%	10,545	-81.455%
2023-09-01	4.200000	4.248500	4.000500	4.225000	+5.638%	27,136	-81.893%
2023-08-31	3.750000	4.000000	3.749500	3.999500	+8.095%	15,252	-80.873%
2023-08-30	3.630000	3.750000	3.552800	3.700000	+1.370%	14,962	-79.324%
2023-08-29	3.550000	3.655300	3.462500	3.650000	+3.989%	10,747	-79.041%
2023-08-28	3.500000	3.560500	3.475000	3.510000	-2.432%	5,919	-78.205%
2023-08-25	3.550000	3.600000	3.462500	3.597500	+2.435%	2,124	-78.735%
2023-08-24	3.480000	3.607500	3.475000	3.512000	-0.369%	10,177	-78.218%
2023-08-23	3.580000	3.580000	3.500000	3.525000	+0.714%	5,411	-78.298%
2023-08-22	3.575000	3.608500	3.450000	3.500000	-2.913%	6,514	-78.143%
2023-08-21	3.523500	3.622000	3.462500	3.605000	+3.000%	6,303	-78.779%
2023-08-18	3.674500	3.699000	3.475000	3.500000	-1.408%	6,208	-78.143%
2023-08-17	3.600000	3.682000	3.500500	3.550000	-1.334%	10,295	-78.451%
2023-08-16	3.750000	3.750000	3.550000	3.598000	+1.352%	7,933	-78.738%
2023-08-15	3.560000	3.620000	3.500000	3.550000	-0.281%	14,159	-78.451%
2023-08-14	3.571500	3.745000	3.450500	3.560000	-2.479%	23,863	-78.511%
2023-08-11	3.813500	3.813500	3.550000	3.650500	-4.437%	6,553	-79.044%
2023-08-10	3.655000	3.825000	3.545000	3.820000	+4.658%	15,913	-79.974%
2023-08-09	3.840000	4.000000	3.622500	3.650000	-3.311%	27,367	-79.041%
2023-08-08	3.860000	4.037000	3.560000	3.775000	-2.075%	20,635	-79.735%
2023-08-07	3.950000	4.130000	3.825500	3.855000	-2.590%	16,779	-80.156%
2023-08-04	4.214500	4.214500	3.835500	3.957500	-1.309%	22,136	-80.670%
2023-08-03	4.250000	4.250000	4.010000	4.010000	-3.373%	8,669	-80.923%
2023-08-02	4.000000	4.242500	4.000000	4.150000	-0.012%	12,201	-81.566%
2023-08-01	4.175000	4.198000	4.055500	4.150500	-1.179%	6,106	-81.568%
2023-07-31	4.105000	4.232500	4.100000	4.200000	+1.683%	5,756	-81.786%
2023-07-28	4.237500	4.237500	4.125000	4.130500	+0.744%	10,015	-81.479%
2023-07-27	4.215000	4.296000	4.055000	4.100000	-3.302%	10,707	-81.341%
2023-07-26	4.449500	4.449500	4.151500	4.240000	-0.505%	12,113	-81.958%
2023-07-25	4.450000	4.450000	4.250000	4.261500	-4.236%	14,555	-82.049%
2023-07-24	4.550000	4.550000	4.405500	4.450000	-3.271%	11,187	-82.809%
2023-07-21	4.712500	4.712500	4.505000	4.600500	-1.075%	8,922	-83.371%
2023-07-20	4.600000	4.729500	4.600000	4.650500	-0.418%	16,810	-83.550%
2023-07-19	4.562500	4.695000	4.562500	4.670000	+1.522%	18,335	-83.619%
2023-07-18	4.550000	4.725500	4.525000	4.600000	+0.272%	18,869	-83.370%
2023-07-17	4.525000	4.600500	4.500000	4.587500	+0.460%	11,305	-83.324%
2023-07-14	4.550000	4.582500	4.500000	4.566500	+3.537%	5,207	-83.248%
2023-07-13	4.450000	4.525500	4.402500	4.410500	-2.959%	10,145	-82.655%
2023-07-12	4.500000	4.550000	4.420500	4.545000	0.000%	7,818	-83.168%
2023-07-11	4.550000	4.577500	4.500500	4.545000	-0.753%	9,276	-83.168%
2023-07-10	4.500000	4.599500	4.499800	4.579500	+1.835%	20,730	-83.295%
2023-07-07	4.450000	4.497000	4.350500	4.497000	+2.824%	5,901	-82.989%
2023-07-06	4.450000	4.450000	4.300000	4.373500	-1.175%	16,007	-82.508%
2023-07-05	4.450000	4.469500	4.255000	4.425500	-0.551%	11,944	-82.714%
2023-07-03	4.172500	4.500000	4.150000	4.450000	+7.126%	10,054	-82.809%
2023-06-30	4.050000	4.238000	4.050000	4.154000	+0.157%	8,072	-81.584%
2023-06-29	4.100000	4.250000	4.100000	4.147500	-0.955%	10,650	-81.555%
2023-06-28	4.050000	4.199500	4.001000	4.187500	+4.819%	23,159	-81.731%
2023-06-27	4.100000	4.100000	3.900000	3.995000	-0.733%	16,282	-80.851%
2023-06-26	4.360000	4.450000	3.914500	4.024500	-8.534%	40,074	-80.991%
2023-06-23	4.485000	4.485000	4.185000	4.400000	-1.676%	13,713	-82.614%
2023-06-22	4.700000	4.700000	4.400000	4.475000	-4.787%	25,056	-82.905%
2023-06-21	4.700000	4.799500	4.627500	4.700000	-1.053%	12,801	-83.723%
2023-06-20	4.875000	4.950000	4.625000	4.750000	-1.565%	28,584	-83.895%
2023-06-16	4.710000	4.940000	4.710000	4.825500	-2.020%	15,361	-84.147%
2023-06-15	4.750000	4.950000	4.750000	4.925000	-0.515%	13,599	-84.467%
2023-06-14	4.950000	5.025000	4.906000	4.950500	-1.970%	11,751	-84.547%
2023-06-13	5.050000	5.150000	4.905500	5.050000	+2.247%	13,755	-84.851%
2023-06-12	4.850000	4.990000	4.801000	4.939000	+0.909%	10,344	-84.511%
2023-06-09	4.939000	4.950000	4.875000	4.894500	-0.744%	9,609	-84.370%
2023-06-08	4.850000	4.950000	4.800000	4.931200	+0.167%	11,730	-84.487%
2023-06-07	4.750000	4.950000	4.750000	4.923000	+2.317%	23,727	-84.461%
2023-06-06	4.750000	4.844000	4.750000	4.811500	+0.764%	9,784	-84.101%
2023-06-05	4.712000	4.790500	4.700000	4.775000	+0.326%	11,495	-83.979%
2023-06-02	4.750000	4.800000	4.700000	4.759500	-0.813%	8,376	-83.927%
2023-06-01	4.750000	4.850000	4.650000	4.798500	+0.198%	14,266	-84.058%
2023-05-31	4.850000	4.889400	4.750500	4.789000	-1.258%	4,771	-84.026%
2023-05-30	4.800000	4.950000	4.652000	4.850000	+0.622%	19,969	-84.227%
2023-05-26	4.850000	4.950000	4.750000	4.820000	-2.626%	20,406	-84.129%
2023-05-25	5.050000	5.100000	4.750500	4.950000	-3.883%	27,885	-84.545%
2023-05-24	5.150000	5.250000	4.950000	5.150000	0.000%	54,021	-85.146%
2023-05-23	5.500000	5.900000	5.000000	5.150000	-0.483%	275,099	-85.146%
2023-05-22	4.950000	5.250000	4.900000	5.175000	+5.612%	29,925	-85.217%
2023-05-19	4.700000	4.935000	4.700000	4.900000	+3.649%	19,469	-84.388%
2023-05-18	4.800000	4.882500	4.710000	4.727500	+0.372%	17,846	-83.818%
2023-05-17	4.775500	4.850000	4.650000	4.710000	-0.842%	7,578	-83.758%
2023-05-16	4.850000	4.850000	4.650000	4.750000	0.000%	16,100	-83.895%
2023-05-15	4.850000	4.850000	4.700500	4.750000	-0.200%	8,648	-83.895%
2023-05-12	4.950000	4.950000	4.650500	4.759500	-1.694%	10,880	-83.927%
2023-05-11	4.831000	4.939000	4.750500	4.841500	-1.194%	8,285	-84.199%
2023-05-10	4.850000	4.999500	4.700000	4.900000	-1.980%	23,056	-84.388%
2023-05-09	4.650000	5.650000	4.627500	4.999000	+7.807%	102,423	-84.697%
2023-05-08	4.650000	4.773500	4.587500	4.637000	-0.312%	11,068	-83.502%
2023-05-05	4.650000	4.850000	4.615500	4.651500	-0.747%	15,988	-83.554%
2023-05-04	4.650000	4.850000	4.555500	4.686500	-0.731%	29,071	-83.677%
2023-05-03	4.700000	4.905000	4.486000	4.721000	+0.962%	27,294	-83.796%
2023-05-02	4.900000	4.953000	4.650800	4.676000	-2.583%	20,902	-83.640%
2023-05-01	4.900000	5.050000	4.751500	4.800000	-1.746%	21,446	-84.063%
2023-04-28	4.750000	4.994500	4.750000	4.885300	+1.506%	21,903	-84.341%

.dark-mode .G38XJ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G38XJ6{ color: #333333; background-color: white; border: 2px solid #333333; }GENEGenetic Technologies Ltd.stock NASDAQ

GENE
Genetic Technologies Ltd.
stock NASDAQ